|
|
Closing price on 12/28/2023
|
|
| Open |
8.30 |
| High |
8.42 |
| Low |
8.16 |
| Volume |
266,700 |
| Split-adjusted Price |
8.37 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
+0.17 / +2.07%
|
8.30
|
8.42
|
8.16
|
8.37
|
8.30
|
8.37
|
266,700
|
|
|
12/27/2023
|
-0.08 / -0.97%
|
8.28
|
8.39
|
8.20
|
8.20
|
8.22
|
8.20
|
101,800
|
|
|
12/26/2023
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.20
|
8.28
|
8.23
|
8.28
|
79,800
|
|
|
12/25/2023
|
+0.19 / +2.35%
|
8.40
|
8.40
|
8.16
|
8.29
|
8.24
|
8.29
|
151,500
|
|
|
12/22/2023
|
-0.05 / -0.61%
|
8.15
|
8.20
|
8.03
|
8.10
|
8.10
|
8.10
|
217,500
|
|
|
12/21/2023
|
-0.07 / -0.85%
|
8.21
|
8.34
|
8.10
|
8.15
|
8.18
|
8.15
|
38,600
|
|
|
12/20/2023
|
+0.03 / +0.37%
|
8.27
|
8.27
|
8.18
|
8.22
|
8.20
|
8.22
|
33,900
|
|
|
12/19/2023
|
-0.01 / -0.12%
|
8.17
|
8.31
|
8.15
|
8.19
|
8.20
|
8.19
|
66,100
|
|
|
12/18/2023
|
+0.03 / +0.37%
|
8.15
|
8.20
|
8.12
|
8.20
|
8.15
|
8.20
|
58,700
|
|
|
12/15/2023
|
-0.04 / -0.49%
|
8.15
|
8.30
|
8.15
|
8.17
|
8.18
|
8.17
|
101,500
|
|
|
12/14/2023
|
-0.11 / -1.32%
|
8.40
|
8.48
|
8.17
|
8.21
|
8.27
|
8.21
|
135,900
|
|
|
12/13/2023
|
-0.06 / -0.72%
|
8.50
|
8.55
|
8.31
|
8.32
|
8.37
|
8.32
|
147,200
|
|
|
12/12/2023
|
-0.03 / -0.36%
|
8.41
|
8.46
|
8.33
|
8.38
|
8.41
|
8.38
|
85,100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.33
|
8.41
|
8.42
|
8.41
|
163,900
|
|
|
12/8/2023
|
-0.03 / -0.36%
|
8.44
|
8.59
|
8.35
|
8.41
|
8.45
|
8.41
|
105,400
|
|
|
12/7/2023
|
-0.07 / -0.82%
|
8.70
|
8.70
|
8.24
|
8.44
|
8.44
|
8.44
|
219,800
|
|
|
12/6/2023
|
+0.08 / +0.95%
|
8.46
|
8.60
|
8.43
|
8.51
|
8.53
|
8.51
|
261,700
|
|
|
12/5/2023
|
+0.04 / +0.48%
|
8.54
|
8.59
|
8.39
|
8.43
|
8.48
|
8.43
|
316,800
|
|
|
12/4/2023
|
+0.39 / +4.88%
|
8.01
|
8.39
|
8.01
|
8.39
|
8.25
|
8.39
|
288,400
|
|
|
12/1/2023
|
-0.01 / -0.12%
|
8.03
|
8.15
|
7.99
|
8.00
|
8.01
|
8.00
|
193,000
|
|
|
11/30/2023
|
-0.01 / -0.12%
|
8.07
|
8.20
|
8.00
|
8.01
|
8.10
|
8.01
|
229,700
|
|
|
11/29/2023
|
+0.01 / +0.12%
|
8.02
|
8.31
|
7.99
|
8.02
|
8.01
|
8.02
|
301,100
|
|
|
11/28/2023
|
-0.07 / -0.87%
|
7.86
|
8.16
|
7.85
|
8.01
|
7.92
|
8.01
|
197,000
|
|
|
11/27/2023
|
-0.21 / -2.53%
|
8.29
|
8.31
|
8.00
|
8.08
|
8.09
|
8.08
|
302,800
|
|
|
11/24/2023
|
-0.13 / -1.54%
|
8.42
|
8.50
|
8.05
|
8.29
|
8.17
|
8.29
|
367,000
|
|
|
11/23/2023
|
-0.23 / -2.66%
|
8.85
|
8.85
|
8.42
|
8.42
|
8.56
|
8.42
|
228,800
|
|
|
11/22/2023
|
+0.15 / +1.76%
|
8.40
|
8.70
|
8.40
|
8.65
|
8.58
|
8.65
|
307,200
|
|
|
11/21/2023
|
+0.12 / +1.43%
|
8.39
|
8.50
|
8.31
|
8.50
|
8.42
|
8.50
|
312,800
|
|
|
11/20/2023
|
-0.03 / -0.36%
|
7.94
|
8.41
|
7.94
|
8.38
|
8.30
|
8.38
|
320,500
|
|
|
11/17/2023
|
+0.16 / +1.94%
|
8.30
|
8.48
|
8.13
|
8.41
|
8.31
|
8.41
|
443,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,889,400
|
5.20
|
-7.14%
|
|
|
|
AGG
|
2,361,600
|
25.30
|
0.40%
|
|
|
|
API
|
3,984,200
|
5.60
|
9.80%
|
|
|
|
ASM
|
3,112,700
|
11.50
|
1.77%
|
|
|
|
BCR
|
1,054,000
|
5.80
|
-1.69%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
200
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.30
|
0.00%
|
|
|
|
CCI
|
0
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|